Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
86.74
-0.55 (-0.63%)
At close: Oct 28, 2025, 4:00 PM EDT
87.15
+0.41 (0.47%)
Pre-market: Oct 29, 2025, 8:52 AM EDT
Crocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 86.59 | 87.35 | 85.55 | 86.74 | 86.74 | -0.63% | 1,828,472 |
| Oct 27, 2025 | 84.16 | 87.93 | 84.05 | 87.29 | 87.29 | 5.40% | 2,335,515 |
| Oct 24, 2025 | 84.00 | 84.31 | 82.57 | 82.82 | 82.82 | -2.74% | 1,250,031 |
| Oct 23, 2025 | 84.06 | 85.25 | 83.26 | 85.15 | 85.15 | 2.01% | 1,003,004 |
| Oct 22, 2025 | 83.32 | 83.92 | 82.58 | 83.47 | 83.47 | -0.67% | 1,072,263 |
| Oct 21, 2025 | 82.92 | 84.99 | 82.49 | 84.03 | 84.03 | 2.05% | 1,175,202 |
| Oct 20, 2025 | 83.13 | 83.90 | 82.28 | 82.34 | 82.34 | -0.80% | 1,058,372 |
| Oct 17, 2025 | 82.39 | 83.33 | 82.02 | 83.00 | 83.00 | -0.18% | 1,717,853 |
| Oct 16, 2025 | 82.45 | 83.21 | 81.17 | 83.15 | 83.15 | 0.37% | 2,183,191 |
| Oct 15, 2025 | 83.72 | 84.85 | 82.26 | 82.85 | 82.85 | -1.35% | 1,681,658 |
| Oct 14, 2025 | 80.15 | 84.39 | 79.80 | 83.98 | 83.98 | 3.06% | 1,695,204 |
| Oct 13, 2025 | 78.20 | 82.05 | 78.10 | 81.49 | 81.49 | 6.25% | 1,736,497 |
| Oct 10, 2025 | 80.92 | 80.95 | 76.61 | 76.70 | 76.70 | -4.59% | 1,869,824 |
| Oct 9, 2025 | 81.04 | 81.33 | 79.72 | 80.39 | 80.39 | -0.88% | 1,597,633 |
| Oct 8, 2025 | 79.05 | 81.27 | 78.75 | 81.10 | 81.10 | 2.89% | 1,889,176 |
| Oct 7, 2025 | 79.87 | 80.75 | 78.50 | 78.82 | 78.82 | -2.26% | 1,800,529 |
| Oct 6, 2025 | 84.65 | 85.28 | 80.26 | 80.64 | 80.64 | -5.01% | 2,176,173 |
| Oct 3, 2025 | 86.64 | 86.73 | 84.85 | 84.89 | 84.89 | -1.52% | 1,780,461 |
| Oct 2, 2025 | 84.71 | 87.10 | 84.28 | 86.20 | 86.20 | 1.41% | 1,598,509 |
| Oct 1, 2025 | 84.00 | 85.43 | 82.08 | 85.00 | 85.00 | 1.74% | 1,567,337 |
| Sep 30, 2025 | 83.57 | 84.27 | 82.11 | 83.55 | 83.55 | -0.25% | 1,933,346 |
| Sep 29, 2025 | 82.50 | 84.03 | 79.63 | 83.76 | 83.76 | 2.48% | 2,854,785 |
| Sep 26, 2025 | 76.84 | 81.98 | 76.54 | 81.73 | 81.73 | 6.63% | 4,909,700 |
| Sep 25, 2025 | 77.21 | 77.25 | 75.28 | 76.65 | 76.65 | -1.08% | 1,664,193 |
| Sep 24, 2025 | 78.73 | 79.90 | 77.39 | 77.49 | 77.49 | -0.84% | 1,655,779 |
| Sep 23, 2025 | 77.59 | 80.11 | 77.48 | 78.15 | 78.15 | 1.31% | 2,179,386 |
| Sep 22, 2025 | 78.46 | 78.99 | 76.62 | 77.14 | 77.14 | -3.96% | 2,903,261 |
| Sep 19, 2025 | 80.84 | 81.79 | 80.08 | 80.32 | 80.32 | -0.06% | 2,572,436 |
| Sep 18, 2025 | 81.62 | 82.00 | 79.83 | 80.37 | 80.37 | -0.22% | 2,138,784 |
| Sep 17, 2025 | 79.66 | 82.37 | 79.24 | 80.54 | 80.54 | 1.96% | 2,652,120 |
| Sep 16, 2025 | 77.67 | 79.28 | 76.38 | 78.99 | 78.99 | 1.82% | 2,645,743 |
| Sep 15, 2025 | 77.47 | 77.92 | 75.74 | 77.58 | 77.58 | 0.19% | 2,359,545 |
| Sep 12, 2025 | 80.64 | 80.65 | 77.21 | 77.43 | 77.43 | -4.35% | 2,715,282 |
| Sep 11, 2025 | 81.18 | 81.68 | 80.11 | 80.95 | 80.95 | -0.27% | 1,872,623 |
| Sep 10, 2025 | 82.92 | 83.12 | 80.33 | 81.17 | 81.17 | -2.53% | 1,728,611 |
| Sep 9, 2025 | 86.69 | 87.12 | 82.43 | 83.28 | 83.28 | -4.48% | 2,005,213 |
| Sep 8, 2025 | 86.66 | 87.31 | 85.01 | 87.19 | 87.19 | 0.86% | 1,210,386 |
| Sep 5, 2025 | 88.61 | 90.06 | 86.08 | 86.45 | 86.45 | -2.89% | 1,253,421 |
| Sep 4, 2025 | 86.77 | 89.11 | 86.58 | 89.02 | 89.02 | 2.58% | 1,713,932 |
| Sep 3, 2025 | 90.00 | 91.63 | 85.26 | 86.78 | 86.78 | -3.97% | 2,556,768 |
| Sep 2, 2025 | 85.91 | 91.05 | 85.91 | 90.37 | 90.37 | 3.64% | 2,107,395 |
| Aug 29, 2025 | 85.87 | 89.92 | 85.87 | 87.20 | 87.20 | 1.05% | 2,077,365 |
| Aug 28, 2025 | 86.28 | 87.00 | 85.34 | 86.29 | 86.29 | -0.39% | 1,582,532 |
| Aug 27, 2025 | 85.36 | 87.12 | 85.36 | 86.63 | 86.63 | 1.36% | 1,079,756 |
| Aug 26, 2025 | 86.66 | 86.73 | 84.91 | 85.47 | 85.47 | -0.95% | 1,116,858 |
| Aug 25, 2025 | 86.33 | 86.58 | 85.12 | 86.29 | 86.29 | -0.31% | 1,262,532 |
| Aug 22, 2025 | 84.12 | 86.76 | 83.69 | 86.56 | 86.56 | 3.28% | 2,115,040 |
| Aug 21, 2025 | 83.39 | 83.98 | 82.45 | 83.81 | 83.81 | 0.11% | 1,224,162 |
| Aug 20, 2025 | 83.10 | 83.93 | 81.91 | 83.72 | 83.72 | 0.44% | 1,425,327 |
| Aug 19, 2025 | 83.32 | 85.01 | 82.50 | 83.35 | 83.35 | 0.57% | 1,824,697 |